UnicoCell Biomed Co., Ltd. (TPE:6794)
Taiwan · Delayed Price · Currency is TWD 80.00
0.00 (0.00%)
At close: Mar 24, 2026
UnicoCell Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 82.10 | 82.10 | 79.00 | 80.00 | 80.00 | - | 21,003 |
| Mar 23, 2026 | 82.00 | 82.00 | 78.50 | 80.00 | 80.00 | 0.50% | 13,002 |
| Mar 20, 2026 | 82.40 | 82.40 | 79.60 | 79.60 | 79.60 | -2.33% | 28,000 |
| Mar 19, 2026 | 82.30 | 82.30 | 80.00 | 81.50 | 81.50 | 0.99% | 23,315 |
| Mar 18, 2026 | 80.00 | 82.50 | 78.90 | 80.70 | 80.70 | 0.88% | 92,001 |
| Mar 17, 2026 | 82.80 | 82.80 | 80.00 | 80.00 | 80.00 | -1.60% | 90,107 |
| Mar 16, 2026 | 81.00 | 81.70 | 77.80 | 81.30 | 81.30 | 3.44% | 49,307 |
| Mar 13, 2026 | 82.50 | 82.50 | 78.60 | 78.60 | 78.60 | -2.96% | 121,336 |
| Mar 12, 2026 | 84.10 | 84.10 | 81.00 | 81.00 | 81.00 | -2.29% | 51,393 |
| Mar 11, 2026 | 85.20 | 85.20 | 82.30 | 82.90 | 82.90 | -0.48% | 43,000 |
| Mar 10, 2026 | 84.80 | 84.80 | 81.90 | 83.30 | 83.30 | 1.59% | 35,208 |
| Mar 9, 2026 | 82.00 | 83.80 | 80.50 | 82.00 | 82.00 | -2.26% | 64,493 |
| Mar 6, 2026 | 85.90 | 85.90 | 83.00 | 83.90 | 83.90 | -1.41% | 61,214 |
| Mar 5, 2026 | 85.30 | 85.40 | 83.10 | 85.10 | 85.10 | 1.79% | 36,034 |
| Mar 4, 2026 | 87.20 | 87.20 | 83.50 | 83.60 | 83.60 | -1.88% | 44,911 |
| Mar 3, 2026 | 89.40 | 89.40 | 85.20 | 85.20 | 85.20 | -2.85% | 76,584 |
| Mar 2, 2026 | 88.10 | 88.20 | 85.00 | 87.70 | 87.70 | 1.86% | 94,020 |
| Feb 26, 2026 | 91.90 | 92.00 | 85.00 | 86.10 | 86.10 | -6.41% | 438,678 |
| Feb 25, 2026 | 90.80 | 93.20 | 90.70 | 92.00 | 92.00 | 1.43% | 194,306 |
| Feb 24, 2026 | 88.90 | 90.90 | 88.90 | 90.70 | 90.70 | 2.02% | 185,321 |
| Feb 23, 2026 | 87.00 | 89.40 | 86.40 | 88.90 | 88.90 | 2.18% | 73,956 |
| Feb 11, 2026 | 88.20 | 88.20 | 85.10 | 87.00 | 87.00 | 0.12% | 23,552 |
| Feb 10, 2026 | 88.00 | 88.00 | 85.20 | 86.90 | 86.90 | 1.05% | 27,301 |
| Feb 9, 2026 | 88.90 | 88.90 | 84.50 | 86.00 | 86.00 | -0.81% | 67,483 |
| Feb 6, 2026 | 89.00 | 89.00 | 85.20 | 86.70 | 86.70 | -1.37% | 13,878 |
| Feb 5, 2026 | 88.40 | 88.50 | 87.00 | 87.90 | 87.90 | -0.79% | 25,341 |
| Feb 4, 2026 | 89.40 | 89.40 | 87.60 | 88.60 | 88.60 | -0.45% | 56,100 |
| Feb 3, 2026 | 88.10 | 89.90 | 88.10 | 89.00 | 89.00 | 1.14% | 83,727 |
| Feb 2, 2026 | 88.50 | 88.80 | 87.00 | 88.00 | 88.00 | -0.56% | 41,089 |
| Jan 30, 2026 | 89.70 | 89.70 | 87.00 | 88.50 | 88.50 | -0.90% | 57,015 |
| Jan 29, 2026 | 89.00 | 89.70 | 88.50 | 89.30 | 89.30 | 0.22% | 59,070 |
| Jan 28, 2026 | 88.80 | 89.80 | 87.80 | 89.10 | 89.10 | 1.71% | 97,120 |
| Jan 27, 2026 | 88.90 | 88.90 | 87.00 | 87.60 | 87.60 | - | 46,002 |
| Jan 26, 2026 | 89.90 | 89.90 | 87.30 | 87.60 | 87.60 | -2.23% | 44,126 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.80 | 89.60 | 89.60 | -0.33% | 38,204 |
| Jan 22, 2026 | 88.20 | 90.40 | 86.50 | 89.90 | 89.90 | 2.28% | 106,086 |
| Jan 21, 2026 | 86.10 | 88.50 | 86.10 | 87.90 | 87.90 | 1.62% | 60,711 |
| Jan 20, 2026 | 89.30 | 89.30 | 86.10 | 86.50 | 86.50 | 0.12% | 30,544 |
| Jan 19, 2026 | 89.90 | 89.90 | 85.70 | 86.40 | 86.40 | -3.46% | 64,244 |
| Jan 16, 2026 | 89.90 | 89.90 | 88.80 | 89.50 | 89.50 | 0.11% | 38,196 |
| Jan 15, 2026 | 89.70 | 89.70 | 88.10 | 89.40 | 89.40 | 0.45% | 50,202 |
| Jan 14, 2026 | 89.30 | 89.80 | 88.40 | 89.00 | 89.00 | 0.45% | 58,697 |
| Jan 13, 2026 | 89.00 | 89.20 | 87.80 | 88.60 | 88.60 | - | 57,304 |
| Jan 12, 2026 | 89.60 | 89.60 | 86.00 | 88.60 | 88.60 | 3.02% | 93,001 |
| Jan 9, 2026 | 85.00 | 87.30 | 83.80 | 86.00 | 86.00 | -0.69% | 56,355 |
| Jan 8, 2026 | 85.00 | 86.90 | 82.30 | 86.60 | 86.60 | 2.36% | 86,547 |
| Jan 7, 2026 | 87.90 | 88.00 | 83.00 | 84.60 | 84.60 | -3.75% | 97,499 |
| Jan 6, 2026 | 89.90 | 89.90 | 87.00 | 87.90 | 87.90 | -1.24% | 57,627 |
| Jan 5, 2026 | 89.70 | 90.30 | 88.00 | 89.00 | 89.00 | -0.78% | 68,104 |
| Jan 2, 2026 | 90.80 | 90.80 | 87.90 | 89.70 | 89.70 | 0.11% | 58,595 |